US StockDetailed Quotes

Provided by Tiger Trade Technology Pte. Ltd.

ETF & Stock Investment

2,058.66

+0.29830.01%

Number of Gainers:619

Number of Losers:390

Number of Flat:15

PE:- -

High:2,065.76

Open:2,058.52

Low:2,046.84

Close:2,058.36

Volume:6.38B

Turnover:772.33B

Market Cap:95.82T

Float Cap:89.72T

Loading ...

Constituent

Name \| Symbol	Last	Change%	Change	Volume	Turnover	Market Cap

Dell Technologies Inc. US DELL	541.74	+0.70%	+3.79	6.68M	3.58B	344.55B
Southern US SO	83.47	+0.70%	+0.5800	7.57M	629.40M	95.99B
NXP Semiconductors NV US NXPI	239.19	+0.70%	+1.66	2.38M	569.15M	60.20B
FedEx US FDX	287.07	+0.69%	+1.98	1.75M	501.76M	67.92B
Block, Inc. US XYZ	74.04	+0.69%	+0.5100	3.77M	277.32M	44.48B
Cboe Global Markets, Inc US CBOE	277.19	+0.69%	+1.90	1.47M	408.89M	29.01B
SPDR S&P Dividend ETF US SDY	147.49	+0.69%	+1.01	244.21K	35.98M	20.55B
L3Harris Technologies, Inc. US LHX	238.4	+0.68%	+1.62	1.31M	311.43M	44.59B
iShares Core S&P Small-Cap ETF US IJR	136.97	+0.68%	+0.9300	5.36M	730.38M	103.61B
Dropbox Inc. US DBX	34.08	+0.68%	+0.2300	4.82M	164.17M	7.69B
First Trust NASDAQ Cybersecurity ETF US CIBR	103.78	+0.67%	+0.6900	2.19M	227.25M	17.39B
Elastic N.V. US ESTC	92.31	+0.67%	+0.6100	1.37M	125.53M	9.70B
Taiwan Semiconductor Manufacturing US TSM	459.2	+0.66%	+3.01	8.22M	3.76B	2.38T
Exxon Mobil US XOM	163.82	+0.66%	+1.07	11.71M	1.91B	673.61B
Carrier Global Corporation US CARR	55.22	+0.66%	+0.3600	7.43M	408.07M	45.52B
Advanced Micro Devices US AMD	615.73	+0.65%	+3.97	17.13M	10.50B	1.00T
Alliant US LNT	63.71	+0.65%	+0.4100	3.38M	214.83M	16.52B
Charles Schwab US SCHW	98.37	+0.64%	+0.6300	6.68M	654.32M	170.08B
iShares Russell Mid-Cap Value ETF US IWS	161.77	+0.64%	+1.03	1.44M	232.50M	14.85B
Vanguard Extended Market ETF US VXF	233.11	+0.64%	+1.48	469.76K	109.15M	30.32B

1 ...15 16 17 18 19 ...52

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers HK | Online Trading in stocks, bonds & ETFS","description":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","keywords":"tiger trading,tiger security,tiger broker hk,tigers co ltd,tiger trade hk,tiger brokers hk,stock broker,securities broker,online brokerage,hong kong broker,hk broker,online stock trading,online trading platform,stock trading platforms,trading application,stock trading,stock trading hong kong,buying stocks in hong kong,tiger brokers","social":{"ogDescription":"Discover Tiger Brokers HK, an online trading platform for stocks&ETFs, options&futures, bonds and crypto. Open an account to enjoy low commission trading today!","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.0a0bd8dc.png","ogUrl":"https://hk.tigershowtime.com/stock/BK4585?page=17"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"HKG","license":"TBHK","edition":"fundamental","symbol":"BK4585","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","market":"US","secType":"PLATE","nameCN":"ETF & Stock Investment","latestPrice":2058.6597,"timestamp":1790884799999,"preClose":2058.3613,"halted":0,"volume":6375898574,"delay":0,"changeRate":0.000145,"floatShares":0,"shares":0,"eps":0,"marketStatus":"Closed","change":0.29834,"latestTime":"10-01 16:00:00 EDT","open":2058.522,"high":2065.763,"low":2046.84,"amount":772332439058.7515,"amplitude":0.009193,"askPrice":0,"askSize":0,"bidPrice":0,"bidSize":0,"shortable":3,"etf":0,"tradingStatus":0,"nextMarketStatus":{"tag":"Pre-Mkt","tradingStatus":1,"beginTime":1790928000000},"marketStatusCode":0,"adr":0,"adjPreClose":0,"pbRate":5.186721,"peRate":25.295184,"turnoverRate":0.010667,"increases":571,"decrements":437,"flats":9,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"BK4585\",,,,,undefined,":{"symbol":"BK4585","high":2065.763,"amplitude":0.009193,"preClose":2058.3613,"low":2046.84,"pbRate":"5.186721","latestPrice":2058.6597,"volume":6375898574,"delay":0,"open":2058.522,"prevYearClose":1827.5802,"prevWeekClose":2079.4448,"prevMonthClose":2058.3613,"prevQuarterClose":2058.3613,"fiveDayClose":2070.618,"twentyDayClose":2057.987,"sixtyDayClose":2012.5641,"secType":"PLATE","market":"US","turnoverRate":0.010667,"peRate":25.295184,"marketCap":95821469720419.25,"floatMarketCap":89723827724471.75,"timestamp":1790884799999,"nameCN":"ETF & Stock Investment"},"@#url:\"https://hq.skytigris.cn/api/global/plate/up_down\",method:\"POST\",data:#delay:false,bkCodes:@\"BK4585\",,,,undefined,":{"bkCode":"BK4585","up":619,"down":390,"flat":15},"@#url:\"https://hq.skytigris.cn/market/quote/BK4585\",params:#size:20,page:16,delay:false,,,undefined,":{"totalPage":52,"list":[{"symbol":"DELL","nameCN":"Dell Technologies Inc.","changeRate":0.007045,"change":3.79,"latestPrice":541.74,"close":541.74,"volume":6679146,"market":"US","high":550.285,"low":520.18,"preClose":537.95,"open":541,"turnoverRate":0.022952,"peRate":31.609822,"amplitude":0.055962,"marketValue":344546640000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":595.51,"week52Low":110.22,"changeRate5Day":0.010671,"changeRate20Day":0.10065,"changeRate60Day":0.254115,"changeRateWTD":-0.037574,"changeRateMTD":0.007045,"changeRateQTD":0.007045,"changeRateYTD":3.303622,"amount":3583692035.802979,"eps":17.138344,"lyrEps":8.68,"lyrPeRate":62.412442,"pbRate":-241.448241,"volumeRatio":0.976254,"roa":0.086433,"roe":0.330131,"changeRate5Min":0.000323,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.31,"divideRate":0.004264,"floatMarketCap":157646340000,"shortable":3,"shares":636000000,"floatShares":291000000,"hourTrading":{"tag":"盘后","latestPrice":543.06,"preClose":541.74,"latestTime":"19:59 EDT","volume":108603,"amount":58844376.5864,"timestamp":1790899186024,"change":1.3199999999999363,"changeRate":0.0024365931996897707},"preHourTrading":{"tag":"盘前","latestPrice":541,"preClose":537.95,"latestTime":"09:29 EDT","volume":57504,"amount":31293206.99232,"timestamp":1790861399999,"change":3.0499999999999545,"changeRate":0.0056696719025930925},"postHourTrading":{"tag":"盘后","latestPrice":543.06,"preClose":541.74,"latestTime":"19:59 EDT","volume":108603,"amount":58844376.5864,"timestamp":1790899186024,"change":1.3199999999999363,"changeRate":0.0024365931996897707},"overnightTrading":{"tag":"夜盘","latestPrice":542.95,"preClose":541.74,"latestTime":"20261001 21:48 EDT","volume":2020,"amount":1097952.416,"timestamp":1790905705931,"change":1.2100000000000364,"changeRate":0.0022335437663824646},"impliedVol":0.6149,"impliedVolPercentile":0.502},{"symbol":"SO","nameCN":"Southern","changeRate":0.006997,"change":0.58,"latestPrice":83.47,"close":83.47,"volume":7566975,"market":"US","high":83.605,"low":82.01,"preClose":82.89,"open":82.64,"turnoverRate":0.006748,"peRate":20.097185,"amplitude":0.019242,"marketValue":95990500000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":100.835,"week52Low":81.69,"changeRate5Day":0.006997,"changeRate20Day":-0.054807,"changeRate60Day":-0.133949,"changeRateWTD":0.007119,"changeRateMTD":0.006997,"changeRateQTD":0.006997,"changeRateYTD":-0.042775,"amount":629402220.092011,"eps":4.153318,"lyrEps":3.92,"lyrPeRate":21.293367,"pbRate":2.42584,"volumeRatio":1.1361,"roa":0.032713,"roe":0.114828,"changeRate5Min":-0.000898,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.9791,"divideRate":0.035691,"floatMarketCap":93599852006.65,"shortable":3,"shares":1150000000,"floatShares":1121359195,"hourTrading":{"tag":"盘后","latestPrice":82.853,"preClose":83.47,"latestTime":"19:50 EDT","volume":1002958,"amount":83716748.6747,"timestamp":1790898651995,"change":-0.6170000000000044,"changeRate":-0.007391877321193297},"preHourTrading":{"tag":"盘前","latestPrice":82.89,"preClose":82.89,"latestTime":"09:28 EDT","volume":787573,"amount":65284335.94338,"timestamp":1790861288155,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":82.853,"preClose":83.47,"latestTime":"19:50 EDT","volume":1002958,"amount":83716748.6747,"timestamp":1790898651995,"change":-0.6170000000000044,"changeRate":-0.007391877321193297},"overnightTrading":{"tag":"夜盘","latestPrice":83.66999816894531,"preClose":83.47000122070312,"latestTime":"20261001 21:43 EDT","volume":1,"amount":84,"timestamp":1790905428659,"change":0.1999969482421875,"changeRate":0.002396033848296891},"impliedVol":0.2127,"impliedVolPercentile":0.5259},{"symbol":"NXPI","nameCN":"NXP Semiconductors NV","changeRate":0.006989,"change":1.66,"latestPrice":239.19,"close":239.19,"volume":2381039,"market":"US","high":242.34,"low":235.005,"preClose":237.53,"open":238.645,"turnoverRate":0.009461,"peRate":20.412535,"amplitude":0.03088,"marketValue":60198016718.49,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":339.95,"week52Low":183,"changeRate5Day":0.039234,"changeRate20Day":0.046783,"changeRate60Day":-0.157218,"changeRateWTD":0.004662,"changeRateMTD":0.006989,"changeRateQTD":0.006989,"changeRateYTD":0.101953,"amount":569147124.613144,"eps":11.7178,"lyrEps":7.95,"lyrPeRate":30.086792,"pbRate":5.280991,"volumeRatio":0.813841,"roa":0.104569,"roe":0.279209,"changeRate5Min":-0.001878,"earningDate":1793030400000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.056,"divideRate":0.016957,"floatMarketCap":60198016718.49,"shortable":3,"shares":251674471,"floatShares":251674471,"hourTrading":{"tag":"盘后","latestPrice":239.49,"preClose":239.19,"latestTime":"19:58 EDT","volume":145355,"amount":34767746.599,"timestamp":1790899091899,"change":0.30000000000001137,"changeRate":0.001254233036498229},"preHourTrading":{"tag":"盘前","latestPrice":238.23,"preClose":237.53,"latestTime":"09:28 EDT","volume":8280,"amount":2000950.7616,"timestamp":1790861310414,"change":0.6999999999999886,"changeRate":0.0029469961689049325},"postHourTrading":{"tag":"盘后","latestPrice":239.49,"preClose":239.19,"latestTime":"19:58 EDT","volume":145355,"amount":34767746.599,"timestamp":1790899091899,"change":0.30000000000001137,"changeRate":0.001254233036498229},"overnightTrading":{"tag":"夜盘","latestPrice":240.64999389648438,"preClose":239.19000244140625,"latestTime":"20261001 21:46 EDT","volume":74,"amount":17816.019480000003,"timestamp":1790905617309,"change":1.459991455078125,"changeRate":0.006103898324244448},"impliedVol":0.4796,"impliedVolPercentile":0.6494},{"symbol":"FDX","nameCN":"FedEx","changeRate":0.006945,"change":1.98,"latestPrice":287.07,"close":287.07,"volume":1750415,"market":"US","high":288.31,"low":283.99,"preClose":285.09,"open":287.59,"turnoverRate":0.008095,"peRate":15.477043,"amplitude":0.015153,"marketValue":67918040576.4,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":413.87,"week52Low":224.61,"changeRate5Day":0.026937,"changeRate20Day":-0.0931,"changeRate60Day":-0.07325,"changeRateWTD":0.004268,"changeRateMTD":0.006945,"changeRateQTD":0.006945,"changeRateYTD":-0.006197,"amount":501761470.398407,"eps":18.548117,"lyrEps":18.548117,"lyrPeRate":15.477043,"pbRate":2.146113,"volumeRatio":0.930746,"roa":0.050083,"roe":0.148456,"changeRate5Min":0.00264,"earningDate":1793116800000,"earningTime":"Post-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":5.57,"divideRate":0.019403,"floatMarketCap":62077088432.31,"shortable":3,"shares":236590520,"floatShares":216243733,"hourTrading":{"tag":"盘后","latestPrice":287,"preClose":287.07,"latestTime":"19:30 EDT","volume":54256,"amount":15573616.5129,"timestamp":1790897404902,"change":-0.06999999999999318,"changeRate":-0.00024384296513043223},"preHourTrading":{"tag":"盘前","latestPrice":285.09,"preClose":285.09,"latestTime":"09:29 EDT","volume":284,"amount":81122.6688,"timestamp":1790861375213,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":287,"preClose":287.07,"latestTime":"19:30 EDT","volume":54256,"amount":15573616.5129,"timestamp":1790897404902,"change":-0.06999999999999318,"changeRate":-0.00024384296513043223},"overnightTrading":{"tag":"夜盘","latestPrice":287.07000732421875,"preClose":287.07000732421875,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644044,"change":0,"changeRate":0},"impliedVol":0.3508,"impliedVolPercentile":0.5299},{"symbol":"XYZ","nameCN":"Block, Inc.","changeRate":0.006936,"change":0.51,"latestPrice":74.04,"close":74.04,"volume":3766818,"market":"US","high":74.4,"low":72.28,"preClose":73.53,"open":73.67,"turnoverRate":0.007028,"peRate":125.85565,"amplitude":0.028832,"marketValue":44482861800,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":86.92,"week52Low":48.21,"changeRate5Day":-0.035184,"changeRate20Day":-0.10211,"changeRate60Day":-0.032789,"changeRateWTD":-0.031144,"changeRateMTD":0.006936,"changeRateQTD":0.006936,"changeRateYTD":0.137502,"amount":277323382.426346,"eps":0.588293,"lyrEps":2.102716,"lyrPeRate":35.211603,"pbRate":2.017631,"volumeRatio":0.828561,"roa":0.020096,"roe":0.016115,"changeRate5Min":0.001149,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":39685440000,"shortable":3,"shares":600795000,"floatShares":536000000,"hourTrading":{"tag":"盘后","latestPrice":73.89,"preClose":74.04,"latestTime":"19:59 EDT","volume":93477,"amount":6920880.093,"timestamp":1790899171257,"change":-0.15000000000000568,"changeRate":-0.002025931928687273},"preHourTrading":{"tag":"盘前","latestPrice":73.78,"preClose":73.53,"latestTime":"09:29 EDT","volume":4107,"amount":302625.1164,"timestamp":1790861399863,"change":0.25,"changeRate":0.003399972800217598},"postHourTrading":{"tag":"盘后","latestPrice":73.89,"preClose":74.04,"latestTime":"19:59 EDT","volume":93477,"amount":6920880.093,"timestamp":1790899171257,"change":-0.15000000000000568,"changeRate":-0.002025931928687273},"overnightTrading":{"tag":"夜盘","latestPrice":74.05999755859375,"preClose":74.04000091552734,"latestTime":"20261001 21:41 EDT","volume":367,"amount":27185,"timestamp":1790905317361,"change":0.01999664306640625,"changeRate":0.000270078914359017},"impliedVol":0.4995,"impliedVolPercentile":0.4183},{"symbol":"CBOE","nameCN":"Cboe Global Markets, Inc","changeRate":0.006902,"change":1.9,"latestPrice":277.19,"close":277.19,"volume":1467636,"market":"US","high":283.54,"low":273.94,"preClose":275.29,"open":273.94,"turnoverRate":0.014112,"peRate":21.608695,"amplitude":0.034872,"marketValue":29006412835.66,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":371.18,"week52Low":227.15,"changeRate5Day":0.035953,"changeRate20Day":-0.057562,"changeRate60Day":0.046079,"changeRateWTD":0.074255,"changeRateMTD":0.006902,"changeRateQTD":0.006902,"changeRateYTD":0.104343,"amount":408889445.031738,"eps":12.827706,"lyrEps":10.42,"lyrPeRate":26.601727,"pbRate":5.155962,"volumeRatio":0.973948,"roa":0.115775,"roe":0.26297,"changeRate5Min":-0.000865,"earningDate":1793289600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.88,"divideRate":0.01039,"floatMarketCap":28828171904.34,"shortable":3,"shares":104644514,"floatShares":104001486,"hourTrading":{"tag":"盘后","latestPrice":277.5,"preClose":277.19,"latestTime":"19:30 EDT","volume":5491,"amount":1522167.52,"timestamp":1790897405756,"change":0.3100000000000023,"changeRate":0.0011183664634366402},"preHourTrading":{"tag":"盘前","latestPrice":275.72,"preClose":275.29,"latestTime":"09:29 EDT","volume":634,"amount":174551.4218,"timestamp":1790861399999,"change":0.4300000000000068,"changeRate":0.0015619891750517883},"postHourTrading":{"tag":"盘后","latestPrice":277.5,"preClose":277.19,"latestTime":"19:30 EDT","volume":5491,"amount":1522167.52,"timestamp":1790897405756,"change":0.3100000000000023,"changeRate":0.0011183664634366402},"overnightTrading":{"tag":"夜盘","latestPrice":277.19000244140625,"preClose":277.19000244140625,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644081,"change":0,"changeRate":0},"impliedVol":0.4079,"impliedVolPercentile":0.8645},{"symbol":"SDY","nameCN":"SPDR S&P Dividend ETF","changeRate":0.006895,"change":1.01,"latestPrice":147.49,"close":147.49,"volume":244205,"market":"US","high":147.725,"low":146.63,"preClose":146.48,"open":147.16,"turnoverRate":0.001753,"peRate":2722.071557,"amplitude":0.007475,"marketValue":20545896518.42,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":160.29,"week52Low":135.3,"changeRate5Day":-0.003042,"changeRate20Day":-0.055701,"changeRate60Day":-0.039466,"changeRateWTD":-0.007403,"changeRateMTD":0.006895,"changeRateQTD":0.006895,"changeRateYTD":0.059859,"amount":35975671.279907,"eps":0.054183,"lyrEps":0.038095,"lyrPeRate":3871.636698,"pbRate":0,"volumeRatio":1.064052,"roa":0,"roe":0,"changeRate5Min":0.000407,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":3.7792,"divideRate":0.025623,"floatMarketCap":20545896518.420002,"shortable":3,"shares":139303658,"floatShares":139303658,"hourTrading":{"tag":"盘后","latestPrice":147.49,"preClose":147.49,"latestTime":"19:30 EDT","volume":45,"amount":6620.85,"timestamp":1790897405843,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":145.5067,"preClose":146.48,"latestTime":"09:19 EDT","volume":19,"amount":2787.49646,"timestamp":1790860793999,"change":-0.9732999999999947,"changeRate":-0.006644593118514438},"postHourTrading":{"tag":"盘后","latestPrice":147.49,"preClose":147.49,"latestTime":"19:30 EDT","volume":45,"amount":6620.85,"timestamp":1790897405843,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":147.49000549316406,"preClose":147.49000549316406,"latestTime":"20261001 21:29 EDT","volume":1,"amount":147,"timestamp":1790904554483,"change":0,"changeRate":0},"impliedVol":0.1598,"impliedVolPercentile":0.8845},{"symbol":"LHX","nameCN":"L3Harris Technologies, Inc.","changeRate":0.006842,"change":1.62,"latestPrice":238.4,"close":238.4,"volume":1310076,"market":"US","high":239.24,"low":236.07,"preClose":236.78,"open":236.72,"turnoverRate":0.007081,"peRate":24.088355,"amplitude":0.013388,"marketValue":44593398724.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":379.23,"week52Low":234.01,"changeRate5Day":0.001512,"changeRate20Day":-0.087674,"changeRate60Day":-0.187568,"changeRateWTD":0.002987,"changeRateMTD":0.006842,"changeRateQTD":0.006842,"changeRateYTD":-0.187928,"amount":311434006.972961,"eps":9.896898,"lyrEps":8.569903,"lyrPeRate":27.818285,"pbRate":2.242903,"volumeRatio":0.780157,"roa":0.043835,"roe":0.093401,"changeRate5Min":0.00021,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.9,"divideRate":0.020554,"floatMarketCap":44104000000,"shortable":3,"shares":187052847,"floatShares":185000000,"hourTrading":{"tag":"盘后","latestPrice":238.4,"preClose":238.4,"latestTime":"19:30 EDT","volume":191663,"amount":45692549.0012,"timestamp":1790897406024,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":237.72,"preClose":236.78,"latestTime":"09:28 EDT","volume":319,"amount":75586.11533,"timestamp":1790861315831,"change":0.9399999999999977,"changeRate":0.003969929892727417},"postHourTrading":{"tag":"盘后","latestPrice":238.4,"preClose":238.4,"latestTime":"19:30 EDT","volume":191663,"amount":45692549.0012,"timestamp":1790897406024,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":238.85000610351562,"preClose":238.39999389648438,"latestTime":"20261001 21:42 EDT","volume":1,"amount":239,"timestamp":1790905367927,"change":0.45001220703125,"changeRate":0.001887635144934818},"impliedVol":0.305,"impliedVolPercentile":0.6096},{"symbol":"IJR","nameCN":"iShares Core S&P Small-Cap ETF","changeRate":0.006836,"change":0.93,"latestPrice":136.97,"close":136.97,"volume":5357116,"market":"US","high":137.28,"low":134.89,"preClose":136.04,"open":135.83,"turnoverRate":0.007082,"peRate":5.85196,"amplitude":0.017568,"marketValue":103610956500,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":150.69,"week52Low":111.995,"changeRate5Day":-0.005879,"changeRate20Day":-0.050863,"changeRate60Day":-0.046767,"changeRateWTD":-0.009545,"changeRateMTD":0.006836,"changeRateQTD":0.006836,"changeRateYTD":0.139707,"amount":730384925.180298,"eps":23.405832,"lyrEps":20.598895,"lyrPeRate":6.649386,"pbRate":1.125985,"volumeRatio":1.452654,"roa":0.008385,"roe":0.178998,"changeRate5Min":0.000475,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.7141,"divideRate":0.012514,"floatMarketCap":103610956500,"shortable":3,"shares":756450000,"floatShares":756450000,"hourTrading":{"tag":"盘后","latestPrice":136.8868,"preClose":136.97,"latestTime":"19:30 EDT","volume":1099020,"amount":150441377.5741,"timestamp":1790897405769,"change":-0.08320000000000505,"changeRate":-0.0006074322844418854},"preHourTrading":{"tag":"盘前","latestPrice":135.79,"preClose":136.04,"latestTime":"09:28 EDT","volume":502,"amount":68170.85704,"timestamp":1790861305988,"change":-0.25,"changeRate":-0.0018376947956483388},"postHourTrading":{"tag":"盘后","latestPrice":136.8868,"preClose":136.97,"latestTime":"19:30 EDT","volume":1099020,"amount":150441377.5741,"timestamp":1790897405769,"change":-0.08320000000000505,"changeRate":-0.0006074322844418854},"overnightTrading":{"tag":"夜盘","latestPrice":136.97000122070312,"preClose":136.97000122070312,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644057,"change":0,"changeRate":0},"impliedVol":0.1996,"impliedVolPercentile":0.4861},{"symbol":"DBX","nameCN":"Dropbox Inc.","changeRate":0.006795,"change":0.23,"latestPrice":34.08,"close":34.08,"volume":4821647,"market":"US","high":34.445,"low":33.19,"preClose":33.85,"open":34.13,"turnoverRate":0.035195,"peRate":18.82873,"amplitude":0.037075,"marketValue":7692172432.8,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":38.17,"week52Low":21.695,"changeRate5Day":0.043478,"changeRate20Day":-0.012174,"changeRate60Day":0.182102,"changeRateWTD":0.054455,"changeRateMTD":0.006795,"changeRateQTD":0.006795,"changeRateYTD":0.225899,"amount":164172570.356087,"eps":1.81,"lyrEps":1.86,"lyrPeRate":18.322581,"pbRate":-3.515136,"volumeRatio":0.922753,"roa":0.15036,"roe":16.83208,"changeRate5Min":0.002206,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":4668960000,"shortable":3,"shares":225709285,"floatShares":137000000,"hourTrading":{"tag":"盘后","latestPrice":34.08,"preClose":34.08,"latestTime":"19:37 EDT","volume":86431,"amount":2945557.72,"timestamp":1790897861659,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":34.05,"preClose":33.85,"latestTime":"08:22 EDT","volume":163,"amount":5429.119892,"timestamp":1790857339094,"change":0.19999999999999574,"changeRate":0.0059084194977842164},"postHourTrading":{"tag":"盘后","latestPrice":34.08,"preClose":34.08,"latestTime":"19:37 EDT","volume":86431,"amount":2945557.72,"timestamp":1790897861659,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":34.08000183105469,"preClose":34.08000183105469,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644034,"change":0,"changeRate":0},"impliedVol":0.4819,"impliedVolPercentile":0.8645},{"symbol":"CIBR","nameCN":"First Trust NASDAQ Cybersecurity ETF","changeRate":0.006693,"change":0.69,"latestPrice":103.78,"close":103.78,"volume":2189074,"market":"US","high":104.64,"low":103.16,"preClose":103.09,"open":103.93,"turnoverRate":0.013061,"peRate":518.899992,"amplitude":0.014356,"marketValue":17393528207.56,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":104.64,"week52Low":60.07,"changeRate5Day":0.005718,"changeRate20Day":0.109472,"changeRate60Day":0.132228,"changeRateWTD":0.028034,"changeRateMTD":0.006693,"changeRateQTD":0.006693,"changeRateYTD":0.452484,"amount":227249770.752686,"eps":0.2,"lyrEps":0,"lyrPeRate":0,"pbRate":0,"volumeRatio":1.457688,"roa":0,"roe":0,"changeRate5Min":-0.000193,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.3917,"divideRate":0.003774,"floatMarketCap":17393528207.56,"shortable":3,"shares":167600002,"floatShares":167600002,"hourTrading":{"tag":"盘后","latestPrice":103.5656,"preClose":103.78,"latestTime":"19:54 EDT","volume":3562,"amount":369464.1457,"timestamp":1790898861442,"change":-0.2143999999999977,"changeRate":-0.0020659086529196155},"preHourTrading":{"tag":"盘前","latestPrice":103.9172,"preClose":103.09,"latestTime":"09:25 EDT","volume":4527,"amount":470562.36498,"timestamp":1790861157095,"change":0.8271999999999906,"changeRate":0.008024056649529446},"postHourTrading":{"tag":"盘后","latestPrice":103.5656,"preClose":103.78,"latestTime":"19:54 EDT","volume":3562,"amount":369464.1457,"timestamp":1790898861442,"change":-0.2143999999999977,"changeRate":-0.0020659086529196155},"overnightTrading":{"tag":"夜盘","latestPrice":104.44000244140625,"preClose":103.77999877929688,"latestTime":"20261001 21:43 EDT","volume":5,"amount":521,"timestamp":1790905400999,"change":0.660003662109375,"changeRate":0.0063596422227077485},"impliedVol":0.3499,"impliedVolPercentile":0.9124},{"symbol":"ESTC","nameCN":"Elastic N.V.","changeRate":0.006652,"change":0.61,"latestPrice":92.31,"close":92.31,"volume":1365786,"market":"US","high":93.82,"low":90.2,"preClose":91.7,"open":93.56,"turnoverRate":0.015781,"peRate":26.26722,"amplitude":0.039477,"marketValue":9703681016.73,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":108,"week52Low":42.05,"changeRate5Day":0.011284,"changeRate20Day":0.030476,"changeRate60Day":0.536451,"changeRateWTD":0.047549,"changeRateMTD":0.006652,"changeRateQTD":0.006652,"changeRateYTD":0.223621,"amount":125525874.261017,"eps":3.514266,"lyrEps":3.429999,"lyrPeRate":26.912544,"pbRate":7.482541,"volumeRatio":0.778193,"roa":-0.005725,"roe":0.331223,"changeRate5Min":0.001573,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":7988913564,"shortable":3,"shares":105120583,"floatShares":86544400,"hourTrading":{"tag":"盘后","latestPrice":92.31,"preClose":92.31,"latestTime":"19:50 EDT","volume":18000,"amount":1661551.9078,"timestamp":1790898659384,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":92.8,"preClose":91.7,"latestTime":"09:18 EDT","volume":389,"amount":35930.47514,"timestamp":1790860709346,"change":1.0999999999999943,"changeRate":0.01199563794983636},"postHourTrading":{"tag":"盘后","latestPrice":92.31,"preClose":92.31,"latestTime":"19:50 EDT","volume":18000,"amount":1661551.9078,"timestamp":1790898659384,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":92.36000061035156,"preClose":92.30999755859375,"latestTime":"20261001 21:20 EDT","volume":13,"amount":1201,"timestamp":1790904050923,"change":0.0500030517578125,"changeRate":0.0005416861995481376},"impliedVol":0.609,"impliedVolPercentile":0.3586},{"symbol":"TSM","nameCN":"Taiwan Semiconductor Manufacturing","changeRate":0.006598,"change":3.01,"latestPrice":459.2,"close":459.2,"volume":8221342,"market":"US","high":460.415,"low":453.461,"preClose":456.19,"open":457.265,"turnoverRate":0.00176,"peRate":34.178333,"amplitude":0.015244,"marketValue":2381651361600,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":479,"week52Low":266.82,"changeRate5Day":0.017843,"changeRate20Day":0.105174,"changeRate60Day":0.050849,"changeRateWTD":0.019063,"changeRateMTD":0.006598,"changeRateQTD":0.006598,"changeRateYTD":0.511073,"amount":3759518485.37677,"eps":13.435412,"lyrEps":10.424495,"lyrPeRate":44.050095,"pbRate":0.370252,"volumeRatio":0.972321,"roa":0.190015,"roe":0.399686,"changeRate5Min":0.000044,"earningDate":1791993600000,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":130.00032,"divideRate":0.283102,"floatMarketCap":2145052918489.5999,"shortable":3,"shares":5186523000,"floatShares":4671282488,"hourTrading":{"tag":"盘后","latestPrice":459.1999,"preClose":459.2,"latestTime":"19:59 EDT","volume":421067,"amount":193251604.72451,"timestamp":1790899193393,"change":-0.00009999999997489795,"changeRate":-2.1777003478854084e-7},"preHourTrading":{"tag":"盘前","latestPrice":457.9695,"preClose":456.19,"latestTime":"09:29 EDT","volume":90121,"amount":41286996.74608,"timestamp":1790861398325,"change":1.7794999999999845,"changeRate":0.0039007869528047186},"postHourTrading":{"tag":"盘后","latestPrice":459.1999,"preClose":459.2,"latestTime":"19:59 EDT","volume":421067,"amount":193251604.72451,"timestamp":1790899193393,"change":-0.00009999999997489795,"changeRate":-2.1777003478854084e-7},"overnightTrading":{"tag":"夜盘","latestPrice":458.7099914550781,"preClose":459.20001220703125,"latestTime":"20261001 21:47 EDT","volume":6169,"amount":2834388.3823,"timestamp":1790905638287,"change":-0.490020751953125,"changeRate":-0.0010671183338997782},"impliedVol":0.3575,"impliedVolPercentile":0.0598},{"symbol":"XOM","nameCN":"Exxon Mobil","changeRate":0.006575,"change":1.07,"latestPrice":163.82,"close":163.82,"volume":11708604,"market":"US","high":164.075,"low":160.8053,"preClose":162.75,"open":161.5,"turnoverRate":0.002847,"peRate":21.113924,"amplitude":0.02009,"marketValue":673613417287.2,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":176.41,"week52Low":110.385,"changeRate5Day":0.010361,"changeRate20Day":-0.00201,"changeRate60Day":0.160774,"changeRateWTD":0.020113,"changeRateMTD":0.006575,"changeRateQTD":0.006575,"changeRateYTD":0.36131,"amount":1914247593.278503,"eps":7.758861,"lyrEps":6.7,"lyrPeRate":24.450746,"pbRate":2.597014,"volumeRatio":0.999767,"roa":0.055213,"roe":0.125841,"changeRate5Min":-0.000427,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":4.08,"divideRate":0.024905,"floatMarketCap":673613417287.2,"shortable":3,"shares":4111911960,"floatShares":4111911960,"hourTrading":{"tag":"盘后","latestPrice":163.97,"preClose":163.82,"latestTime":"19:59 EDT","volume":1001481,"amount":164037811.6485,"timestamp":1790899170810,"change":0.15000000000000568,"changeRate":0.0009156391161030746},"preHourTrading":{"tag":"盘前","latestPrice":161.7345,"preClose":162.75,"latestTime":"09:29 EDT","volume":28099,"amount":4542697.04943,"timestamp":1790861391090,"change":-1.015500000000003,"changeRate":-0.006239631336405548},"postHourTrading":{"tag":"盘后","latestPrice":163.97,"preClose":163.82,"latestTime":"19:59 EDT","volume":1001481,"amount":164037811.6485,"timestamp":1790899170810,"change":0.15000000000000568,"changeRate":0.0009156391161030746},"overnightTrading":{"tag":"夜盘","latestPrice":163.8300018310547,"preClose":163.82000732421875,"latestTime":"20261001 21:33 EDT","volume":437,"amount":71621,"timestamp":1790904836027,"change":0.0099945068359375,"changeRate":0.00006100907330663961},"impliedVol":0.3016,"impliedVolPercentile":0.4821},{"symbol":"CARR","nameCN":"Carrier Global Corporation","changeRate":0.006562,"change":0.36,"latestPrice":55.22,"close":55.22,"volume":7430358,"market":"US","high":55.24,"low":54,"preClose":54.86,"open":54.82,"turnoverRate":0.009472,"peRate":38.240495,"amplitude":0.022603,"marketValue":45519229647.54,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":76.76,"week52Low":50.24,"changeRate5Day":0.006379,"changeRate20Day":-0.040986,"changeRate60Day":-0.17261,"changeRateWTD":-0.020401,"changeRateMTD":0.006562,"changeRateQTD":0.006562,"changeRateYTD":0.045042,"amount":408066290.871643,"eps":1.444019,"lyrEps":1.723627,"lyrPeRate":32.037094,"pbRate":3.462328,"volumeRatio":1.213051,"roa":0.029822,"roe":0.089658,"changeRate5Min":0.001723,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0.945,"divideRate":0.017113,"floatMarketCap":43316419802.7,"shortable":3,"shares":824325057,"floatShares":784433535,"hourTrading":{"tag":"盘后","latestPrice":55.22,"preClose":55.22,"latestTime":"19:30 EDT","volume":884054,"amount":48817633.59,"timestamp":1790897406104,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":54.86,"preClose":54.86,"latestTime":"09:28 EDT","volume":1241,"amount":68204.099144,"timestamp":1790861296557,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":55.22,"preClose":55.22,"latestTime":"19:30 EDT","volume":884054,"amount":48817633.59,"timestamp":1790897406104,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":55.220001220703125,"preClose":55.220001220703125,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644078,"change":0,"changeRate":0},"impliedVol":0.3723,"impliedVolPercentile":0.3904},{"symbol":"AMD","nameCN":"Advanced Micro Devices","changeRate":0.006489,"change":3.97,"latestPrice":615.73,"close":615.73,"volume":17134533,"market":"US","high":619.3,"low":601.5,"preClose":611.76,"open":612.7,"turnoverRate":0.010547,"peRate":157.879483,"amplitude":0.029096,"marketValue":1002434017424.2001,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":639,"week52Low":160.49,"changeRate5Day":-0.021501,"changeRate20Day":0.347154,"changeRate60Day":0.190035,"changeRateWTD":-0.023627,"changeRateMTD":0.006489,"changeRateQTD":0.006489,"changeRateYTD":1.875093,"amount":10498644412.549255,"eps":3.9,"lyrEps":2.650342,"lyrPeRate":232.320961,"pbRate":14.911847,"volumeRatio":0.871206,"roa":0.051284,"roe":0.101963,"changeRate5Min":-0.002301,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":0,"divideRate":0,"floatMarketCap":1000326999215.88,"shortable":3,"shares":1628041540,"floatShares":1624619556,"hourTrading":{"tag":"盘后","latestPrice":617.2591,"preClose":615.73,"latestTime":"19:59 EDT","volume":905792,"amount":557789416.319602,"timestamp":1790899198088,"change":1.5290999999999713,"changeRate":0.0024833936952884726},"preHourTrading":{"tag":"盘前","latestPrice":611.34,"preClose":611.76,"latestTime":"09:29 EDT","volume":314425,"amount":194214599.965,"timestamp":1790861399999,"change":-0.4199999999999591,"changeRate":-0.0006865437426441073},"postHourTrading":{"tag":"盘后","latestPrice":617.2591,"preClose":615.73,"latestTime":"19:59 EDT","volume":905792,"amount":557789416.319602,"timestamp":1790899198088,"change":1.5290999999999713,"changeRate":0.0024833936952884726},"overnightTrading":{"tag":"夜盘","latestPrice":618.4000244140625,"preClose":615.72998046875,"latestTime":"20261001 21:46 EDT","volume":22789,"amount":14121153.03053,"timestamp":1790905606169,"change":2.6700439453125,"changeRate":0.004336387751136981},"impliedVol":0.5621,"impliedVolPercentile":0.2112},{"symbol":"LNT","nameCN":"Alliant","changeRate":0.006477,"change":0.41,"latestPrice":63.71,"close":63.71,"volume":3380614,"market":"US","high":63.93,"low":62.54,"preClose":63.3,"open":63.3,"turnoverRate":0.013086,"peRate":20.165483,"amplitude":0.021959,"marketValue":16519028173.29,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":78.81,"week52Low":62.54,"changeRate5Day":0.006318,"changeRate20Day":-0.059492,"changeRate60Day":-0.165772,"changeRateWTD":0.00173,"changeRateMTD":0.006477,"changeRateQTD":0.006477,"changeRateYTD":-0.019997,"amount":214830498.74173,"eps":3.159359,"lyrEps":3.14,"lyrPeRate":20.289809,"pbRate":2.194053,"volumeRatio":0.953905,"roa":0.024481,"roe":0.111353,"changeRate5Min":-0.001332,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.085,"divideRate":0.032726,"floatMarketCap":16458948496.51,"shortable":3,"shares":259284699,"floatShares":258341681,"hourTrading":{"tag":"盘后","latestPrice":63.71,"preClose":63.71,"latestTime":"19:30 EDT","volume":186707,"amount":11895102.97,"timestamp":1790897405888,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":63.39,"preClose":63.3,"latestTime":"09:29 EDT","volume":2848,"amount":180398.491616,"timestamp":1790861399999,"change":0.09000000000000341,"changeRate":0.0014218009478673525},"postHourTrading":{"tag":"盘后","latestPrice":63.71,"preClose":63.71,"latestTime":"19:30 EDT","volume":186707,"amount":11895102.97,"timestamp":1790897405888,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":63.709999084472656,"preClose":63.709999084472656,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644067,"change":0,"changeRate":0},"impliedVol":0.2098,"impliedVolPercentile":0.3307},{"symbol":"SCHW","nameCN":"Charles Schwab","changeRate":0.006446,"change":0.63,"latestPrice":98.37,"close":98.37,"volume":6676253,"market":"US","high":98.5,"low":96.87,"preClose":97.74,"open":97.38,"turnoverRate":0.004223,"peRate":17.918034,"amplitude":0.016677,"marketValue":170081730000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":114.53,"week52Low":83.96,"changeRate5Day":-0.011257,"changeRate20Day":-0.091186,"changeRate60Day":-0.032743,"changeRateWTD":-0.006665,"changeRateMTD":0.006446,"changeRateQTD":0.006446,"changeRateYTD":-0.015414,"amount":654319094.613228,"eps":5.49,"lyrEps":4.665742,"lyrPeRate":21.083463,"pbRate":3.871301,"volumeRatio":0.816431,"roa":0.020684,"roe":0.202734,"changeRate5Min":-0.00061,"earningDate":1791993600000,"earningTime":"Pre-Mkt","shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":1.23,"divideRate":0.012504,"floatMarketCap":155522970000,"shortable":3,"shares":1729000000,"floatShares":1581000000,"hourTrading":{"tag":"盘后","latestPrice":98.37,"preClose":98.37,"latestTime":"19:59 EDT","volume":332828,"amount":32739825.6559,"timestamp":1790899152929,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":97.149,"preClose":97.74,"latestTime":"09:29 EDT","volume":1938,"amount":189686.28492,"timestamp":1790861399144,"change":-0.590999999999994,"changeRate":-0.006046654389195764},"postHourTrading":{"tag":"盘后","latestPrice":98.37,"preClose":98.37,"latestTime":"19:59 EDT","volume":332828,"amount":32739825.6559,"timestamp":1790899152929,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":98.30000305175781,"preClose":98.37000274658203,"latestTime":"20261001 21:40 EDT","volume":106,"amount":10421,"timestamp":1790905246732,"change":-0.06999969482421875,"changeRate":-0.0007115959425613716},"impliedVol":0.3298,"impliedVolPercentile":0.753},{"symbol":"IWS","nameCN":"iShares Russell Mid-Cap Value ETF","changeRate":0.006408,"change":1.03,"latestPrice":161.77,"close":161.77,"volume":1442170,"market":"US","high":161.96,"low":159.96,"preClose":160.74,"open":160.72,"turnoverRate":0.01571,"peRate":16.841389,"amplitude":0.012442,"marketValue":14850486000,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":173.519,"week52Low":133.74,"changeRate5Day":-0.006083,"changeRate20Day":-0.046111,"changeRate60Day":-0.011911,"changeRateWTD":-0.009066,"changeRateMTD":0.006408,"changeRateQTD":0.006408,"changeRateYTD":0.146898,"amount":232495624.270782,"eps":9.605502,"lyrEps":22.707275,"lyrPeRate":7.124149,"pbRate":1.048631,"volumeRatio":4.053164,"roa":0.010415,"roe":0.160847,"changeRate5Min":0.000433,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.16,"divideRate":0.013352,"floatMarketCap":14850486000,"shortable":3,"shares":91800000,"floatShares":91800000,"hourTrading":{"tag":"盘后","latestPrice":161.77,"preClose":161.77,"latestTime":"19:30 EDT","volume":93434,"amount":15114820.3651,"timestamp":1790897404949,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":160.74,"preClose":160.74,"latestTime":"08:03 EDT","volume":14,"amount":2250.36,"timestamp":1790856228106,"change":0,"changeRate":0},"postHourTrading":{"tag":"盘后","latestPrice":161.77,"preClose":161.77,"latestTime":"19:30 EDT","volume":93434,"amount":15114820.3651,"timestamp":1790897404949,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":161.77000427246094,"preClose":161.77000427246094,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644057,"change":0,"changeRate":0},"impliedVol":0.1797,"impliedVolPercentile":0.8884},{"symbol":"VXF","nameCN":"Vanguard Extended Market ETF","changeRate":0.00639,"change":1.48,"latestPrice":233.11,"close":233.11,"volume":469758,"market":"US","high":234.13,"low":230.29,"preClose":231.63,"open":231.88,"turnoverRate":0.003611,"peRate":8.413588,"amplitude":0.016578,"marketValue":30324510637,"askSize":0,"bidSize":0,"askPrice":0,"bidPrice":0,"week52High":250.75,"week52Low":195.9036,"changeRate5Day":-0.007705,"changeRate20Day":-0.026924,"changeRate60Day":-0.02603,"changeRateWTD":-0.008675,"changeRateMTD":0.00639,"changeRateQTD":0.00639,"changeRateYTD":0.114719,"amount":109145923.083435,"eps":27.706371,"lyrEps":17.018229,"lyrPeRate":13.697665,"pbRate":0.310507,"volumeRatio":1.077228,"roa":0.005484,"roe":0.214681,"changeRate5Min":0.0003,"shortMargin":0.3,"longInitialMargin":0.25,"dividePrice":2.4429,"divideRate":0.01048,"floatMarketCap":30324510637,"shortable":3,"shares":130086700,"floatShares":130086700,"hourTrading":{"tag":"盘后","latestPrice":233.11,"preClose":233.11,"latestTime":"19:30 EDT","volume":50,"amount":11647.835,"timestamp":1790897405776,"change":0,"changeRate":0},"preHourTrading":{"tag":"盘前","latestPrice":232.602,"preClose":231.63,"latestTime":"09:24 EDT","volume":78,"amount":18104.82492,"timestamp":1790861054442,"change":0.9720000000000084,"changeRate":0.004196347623364885},"postHourTrading":{"tag":"盘后","latestPrice":233.11,"preClose":233.11,"latestTime":"19:30 EDT","volume":50,"amount":11647.835,"timestamp":1790897405776,"change":0,"changeRate":0},"overnightTrading":{"tag":"夜盘","latestPrice":233.11000061035156,"preClose":233.11000061035156,"latestTime":"20261001 21:47 EDT","volume":0,"amount":0,"timestamp":1790905644042,"change":0,"changeRate":0},"impliedVol":0.2029,"impliedVolPercentile":0.3426}]}}}